FTV: Fortive Corporation

As of Wednesday, December 3rd, 2025

$ 53.45

+0.31 +0.58%

Open: 53.25
High: 53.60
Low: 53.05
Volume: 2,063,481
Previous Close on Tuesday, December 2nd, 2025

$ 53.14

+0.37 +0.70%

Open: 52.77
High: 53.36
Low: 52.57
Volume: 1,911,732

Historical Data

Date Open High Low Close Volume Chg %Chg
2025-12-03 53.25 53.60 53.05 53.45 2,063,481 +0.31 +0.58
2025-12-02 52.77 53.36 52.57 53.14 1,911,732 +0.37 +0.70
2025-12-01 53.06 53.52 52.74 52.77 2,434,354 -0.71 -1.33
2025-11-28 53.36 53.54 53.01 53.48 1,317,052 +0.25 +0.47
2025-11-26 53.11 53.55 53.00 53.23 2,167,209 -0.05 -0.09
2025-11-25 53.14 53.53 52.70 53.28 3,133,825 +0.82 +1.56
2025-11-24 52.86 53.15 52.45 52.46 3,994,304 -0.36 -0.68
2025-11-21 50.99 53.33 50.92 52.82 4,151,565 +1.98 +3.89
VIEW MORE / DOWNLOAD

Metrics and Technicals

Period High Low Chg %Chg Max Drawdown SMA
Peak Trough %Loss
Period High Low Chg %Chg MDD SMA
5D 53.60
On 2025-12-03		 52.57
On 2025-12-02		 0.17 0.32 53.55
On 2025-11-26		 52.57
On 2025-12-02		 -1.82 53.21
10D 53.60
On 2025-12-03		 50.09
On 2025-11-19		 3.07 6.09 53.55
On 2025-11-26		 52.57
On 2025-12-02		 -1.82 52.59
20D 53.60
On 2025-12-03		 49.99
On 2025-11-07		 3.11 6.18 52.66
On 2025-11-13		 50.09
On 2025-11-19		 -4.87 51.91
WTD 53.60
On 2025-12-03		 52.57
On 2025-12-02		 -0.03 -0.06 53.52
On 2025-12-01		 52.57
On 2025-12-02		 -1.78 53.12
MTD 53.60
On 2025-12-03		 52.57
On 2025-12-02		 -0.03 -0.06 53.52
On 2025-12-01		 52.57
On 2025-12-02		 -1.78 53.12
As of Wednesday, December 3rd, 2025
 
Free Tier
Ticker Last Chg %Chg Volume
GE

General Electric Company

288.49 -0.83 -0.29 3,886,043
KO

The Coca-Cola Company

70.81 +0.14 +0.20 16,819,459
PFE

Pfizer Inc.

25.57 +0.42 +1.67 51,310,290
VZ

Verizon Communications Inc.

40.67 +0.06 +0.15 19,734,911
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
 
Watchlists
Log In
To create and display watchlists.
 
Markets
Ticker Last Chg %Chg Volume
DJIA

Dow Jones Industrial Average

47,882.90 +408.44 +0.86 490,458,088
DJTA

Dow Jones Transportation Average

17,030.51 +335.71 +2.01 149,596,772
SPX

S&P 500 Index

6,849.72 +20.35 +0.30
OEX

S&P 100 Index

3,439.12 +5.45 +0.16
NDX

NASDAQ 100 Index

25,606.54 +50.69 +0.20
NYA

NYSE Composite Index

21,805.41 +154.92 +0.72
XAX

NYSE AMEX Composite Index

7,310.16 +27.99 +0.38
RUI

RUSSELL 1000 Index

3,738.09 +13.01 +0.35
RUT

Russell 2000 Index

2,512.14 +47.15 +1.91
RUA

Russell 3000 Index

3,890.05 +16.13 +0.42
VIX

CBOE Volatility Index

16.08 -0.51 -3.07
VIX1Y

CBOE S&P 500 One-Year Volatility Index

23.65 -0.02 -0.08
VIX6M

CBOE S&P 500 6-Month Volatility Index

22.10 -0.10 -0.45
VIX3M

CBOE S&P 500 3-Month Volatility Index

19.71 -0.13 -0.66
VOLNDX

DWS NASDAQ 100 Volatility Target Index

11,931.90 +18.43 +0.15
 
Recent
Ticker Last Chg %Chg Volume
GEVO

Gevo Inc.

2.33 +0.17 +7.87 3,020,676
FTV

Fortive Corporation

53.45 +0.31 +0.58 2,063,481